BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 6.80
-0.01 (-0.15%)
At close: May 26, 2026
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.83 | 6.98 | 6.80 | 6.80 | 6.80 | -0.15% | 56,939 |
| May 25, 2026 | 6.68 | 6.89 | 6.68 | 6.81 | 6.81 | 1.49% | 20,302 |
| May 22, 2026 | 6.78 | 6.85 | 6.70 | 6.71 | 6.71 | -1.18% | 62,239 |
| May 21, 2026 | 6.88 | 6.95 | 6.72 | 6.79 | 6.79 | -0.59% | 24,724 |
| May 20, 2026 | 6.72 | 6.83 | 6.50 | 6.83 | 6.83 | 1.49% | 41,882 |
| May 19, 2026 | 6.96 | 7.02 | 6.71 | 6.73 | 6.73 | -1.75% | 43,004 |
| May 18, 2026 | 6.76 | 7.00 | 6.76 | 6.85 | 6.85 | -0.15% | 30,232 |
| May 15, 2026 | 6.89 | 6.93 | 6.75 | 6.86 | 6.86 | -0.29% | 37,688 |
| May 14, 2026 | 6.89 | 7.01 | 6.79 | 6.88 | 6.88 | -0.29% | 34,205 |
| May 13, 2026 | 6.95 | 7.03 | 6.82 | 6.90 | 6.90 | -0.58% | 50,953 |
| May 12, 2026 | 7.06 | 7.10 | 6.94 | 6.94 | 6.94 | -2.12% | 22,548 |
| May 11, 2026 | 7.12 | 7.27 | 7.08 | 7.09 | 7.09 | 0.57% | 39,071 |
| May 8, 2026 | 6.97 | 7.10 | 6.94 | 7.05 | 7.05 | 1.88% | 26,062 |
| May 7, 2026 | 7.00 | 7.13 | 6.76 | 6.92 | 6.92 | 0.44% | 34,292 |
| May 6, 2026 | 7.07 | 7.27 | 6.85 | 6.89 | 6.89 | -3.23% | 84,170 |
| May 5, 2026 | 7.45 | 7.50 | 7.05 | 7.12 | 7.12 | -4.04% | 67,509 |
| May 4, 2026 | 7.20 | 7.60 | 7.20 | 7.42 | 7.42 | 2.77% | 70,615 |
| Apr 30, 2026 | 7.06 | 7.35 | 7.06 | 7.22 | 7.22 | 3.14% | 33,039 |
| Apr 29, 2026 | 6.97 | 7.26 | 6.96 | 7.00 | 7.00 | 0.57% | 23,160 |
| Apr 28, 2026 | 7.10 | 7.11 | 6.96 | 6.96 | 6.96 | -1.83% | 6,778 |
| Apr 27, 2026 | 7.52 | 7.52 | 7.04 | 7.09 | 7.09 | -3.93% | 34,156 |
| Apr 24, 2026 | 7.55 | 7.74 | 7.48 | 7.54 | 7.38 | -0.66% | 72,952 |
| Apr 23, 2026 | 7.45 | 7.73 | 7.39 | 7.59 | 7.43 | 1.20% | 86,490 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.49 | 7.50 | 7.34 | -1.32% | 17,106 |
| Apr 21, 2026 | 7.58 | 7.73 | 7.54 | 7.60 | 7.44 | -0.13% | 32,830 |
| Apr 20, 2026 | 7.32 | 7.69 | 7.32 | 7.61 | 7.45 | 0.53% | 41,597 |
| Apr 17, 2026 | 7.55 | 7.57 | 7.43 | 7.57 | 7.41 | 0.93% | 12,965 |
| Apr 16, 2026 | 7.45 | 7.63 | 7.43 | 7.50 | 7.34 | -1.32% | 24,598 |
| Apr 15, 2026 | 7.51 | 7.62 | 7.48 | 7.60 | 7.44 | 1.20% | 28,181 |
| Apr 14, 2026 | 7.37 | 7.61 | 7.34 | 7.51 | 7.35 | 1.62% | 25,359 |
| Apr 13, 2026 | 7.44 | 7.68 | 7.22 | 7.39 | 7.23 | -1.47% | 63,965 |
| Apr 10, 2026 | 7.00 | 7.68 | 7.00 | 7.50 | 7.34 | 4.60% | 104,137 |
| Apr 9, 2026 | 6.96 | 7.17 | 6.96 | 7.17 | 7.02 | 3.91% | 34,898 |
| Apr 8, 2026 | 6.80 | 7.06 | 6.80 | 6.90 | 6.75 | 3.14% | 42,052 |
| Apr 7, 2026 | 6.77 | 6.88 | 6.67 | 6.69 | 6.55 | 0.60% | 35,505 |
| Apr 2, 2026 | 6.85 | 6.85 | 6.53 | 6.65 | 6.51 | 0.30% | 71,908 |
| Apr 1, 2026 | 6.50 | 6.82 | 6.50 | 6.63 | 6.49 | 4.25% | 49,293 |
| Mar 31, 2026 | 6.28 | 6.45 | 6.22 | 6.36 | 6.23 | 2.75% | 33,438 |
| Mar 30, 2026 | 6.28 | 6.33 | 6.07 | 6.19 | 6.06 | -2.06% | 48,078 |
| Mar 27, 2026 | 6.29 | 6.39 | 6.28 | 6.32 | 6.19 | 2.10% | 38,079 |
| Mar 26, 2026 | 6.45 | 6.60 | 6.19 | 6.19 | 6.06 | -5.35% | 42,900 |
| Mar 25, 2026 | 6.16 | 6.58 | 6.15 | 6.54 | 6.40 | 7.92% | 67,322 |
| Mar 24, 2026 | 6.33 | 6.33 | 6.06 | 6.06 | 5.93 | -2.10% | 32,075 |
| Mar 23, 2026 | 5.91 | 6.36 | 5.89 | 6.19 | 6.06 | 4.74% | 45,313 |
| Mar 20, 2026 | 5.80 | 6.11 | 5.80 | 5.91 | 5.78 | -0.51% | 27,996 |
| Mar 19, 2026 | 5.96 | 6.07 | 5.92 | 5.94 | 5.81 | 0.34% | 32,344 |
| Mar 18, 2026 | 6.17 | 6.20 | 5.88 | 5.92 | 5.79 | -1.50% | 47,015 |
| Mar 17, 2026 | 6.00 | 6.20 | 5.83 | 6.01 | 5.88 | 2.91% | 53,447 |
| Mar 16, 2026 | 5.86 | 5.97 | 5.80 | 5.84 | 5.72 | 1.04% | 22,592 |
| Mar 13, 2026 | 6.01 | 6.01 | 5.78 | 5.78 | 5.66 | -3.34% | 57,588 |